Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arqule Inc (NQ: ARQL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 2.340 2.370 2.250 2.270 106,648 -0.05(-2.16%)
Nov 27, 2015 2.290 2.380 2.270 2.320 39,440 +0.00(+0.00%)
Nov 25, 2015 2.330 2.320 2.320 2.320 95,900 -0.02(-0.85%)
Nov 24, 2015 2.360 2.385 2.300 2.340 136,800 -0.05(-2.09%)
Nov 23, 2015 2.470 2.470 2.330 2.390 232,865 -0.05(-2.05%)
Nov 20, 2015 2.450 2.470 2.400 2.440 136,486 +0.02(+0.83%)
Nov 19, 2015 2.460 2.490 2.400 2.420 116,124 -0.02(-0.82%)
Nov 18, 2015 2.480 2.490 2.410 2.440 142,530 +0.01(+0.41%)
Nov 17, 2015 2.510 2.510 2.400 2.430 135,209 -0.07(-2.80%)
Nov 16, 2015 2.520 2.530 2.440 2.500 89,604 +0.00(+0.00%)
Nov 13, 2015 2.460 2.550 2.440 2.500 114,366 +0.01(+0.40%)
Nov 12, 2015 2.450 2.520 2.410 2.490 152,730 +0.01(+0.40%)
Nov 11, 2015 2.550 2.630 2.430 2.480 284,154 -0.02(-0.80%)
Nov 10, 2015 2.600 2.640 2.433 2.500 267,131 -0.11(-4.21%)
Nov 09, 2015 2.600 2.650 2.560 2.610 281,232 +0.08(+3.16%)
Nov 06, 2015 2.470 2.630 2.470 2.530 395,368 +0.04(+1.61%)
Nov 05, 2015 2.430 2.550 2.418 2.490 292,727 +0.07(+2.89%)
Nov 04, 2015 2.480 2.480 2.330 2.420 345,021 +0.00(+0.00%)
Nov 03, 2015 2.330 2.480 2.310 2.420 244,121 +0.09(+3.86%)
Nov 02, 2015 2.290 2.330 2.270 2.330 177,766 +0.07(+3.10%)
Oct 30, 2015 2.280 2.290 2.200 2.260 109,476 -0.01(-0.44%)
Oct 29, 2015 2.280 2.300 2.200 2.270 184,013 -0.04(-1.73%)
Oct 28, 2015 2.310 2.350 2.257 2.310 94,905 -0.02(-0.86%)
Oct 27, 2015 2.350 2.350 2.270 2.330 96,661 +0.01(+0.43%)
Oct 26, 2015 2.290 2.350 2.280 2.320 212,481 +0.06(+2.65%)
Oct 23, 2015 2.160 2.270 2.150 2.260 143,866 +0.11(+5.12%)
Oct 22, 2015 2.220 2.220 2.030 2.150 394,434 -0.09(-4.02%)
Oct 21, 2015 2.310 2.320 2.200 2.240 143,482 -0.05(-2.18%)
Oct 20, 2015 2.370 2.370 2.280 2.290 121,997 -0.05(-2.14%)
Oct 19, 2015 2.350 2.350 2.260 2.340 204,928 +0.03(+1.30%)
Oct 16, 2015 2.150 2.330 2.130 2.310 661,602 +0.20(+9.48%)
Oct 15, 2015 2.090 2.140 2.030 2.110 267,767 +0.05(+2.43%)
Oct 14, 2015 2.110 2.110 2.045 2.060 100,170 -0.03(-1.44%)
Oct 13, 2015 2.070 2.170 2.030 2.090 234,637 +0.04(+1.95%)
Oct 12, 2015 2.040 2.070 2.000 2.050 62,936 +0.01(+0.49%)
Oct 09, 2015 2.020 2.050 2.000 2.040 63,308 +0.05(+2.51%)
Oct 08, 2015 2.000 2.050 1.960 1.990 86,509 -0.02(-1.00%)
Oct 07, 2015 1.970 2.030 1.940 2.010 73,116 +0.02(+1.01%)
Oct 06, 2015 2.010 2.010 1.920 1.990 100,044 -0.02(-1.00%)
Oct 05, 2015 2.000 2.020 1.960 2.010 78,952 +0.05(+2.55%)
Oct 02, 2015 1.920 1.970 1.860 1.960 120,879 +0.06(+3.16%)
Oct 01, 2015 1.900 1.940 1.830 1.900 115,953 +0.03(+1.60%)
Sep 30, 2015 1.840 1.910 1.840 1.870 118,723 +0.03(+1.63%)
Sep 29, 2015 1.930 1.930 1.830 1.840 300,250 -0.08(-4.17%)
Sep 28, 2015 2.020 2.020 1.900 1.920 248,559 -0.08(-4.00%)
Sep 25, 2015 2.050 2.090 1.970 2.000 264,226 -0.03(-1.48%)
Sep 24, 2015 2.060 2.090 1.950 2.030 164,594 -0.01(-0.49%)
Sep 23, 2015 2.080 2.090 1.980 2.040 190,506 -0.01(-0.49%)
Sep 22, 2015 2.000 2.070 1.960 2.050 324,781 +0.09(+4.59%)
Sep 21, 2015 1.930 2.120 1.910 1.960 695,619 +0.08(+4.26%)
Sep 18, 2015 1.740 1.880 1.720 1.880 252,595 +0.15(+8.67%)
Sep 17, 2015 1.742 1.760 1.720 1.730 32,252 +0.01(+0.58%)
Sep 16, 2015 1.740 1.770 1.710 1.720 89,129 -0.03(-1.71%)
Sep 15, 2015 1.720 1.780 1.720 1.750 51,343 +0.01(+0.57%)
Sep 14, 2015 1.730 1.740 1.700 1.740 98,986 +0.03(+1.75%)
Sep 11, 2015 1.720 1.730 1.690 1.710 295,625 -0.01(-0.58%)
Sep 10, 2015 1.700 1.730 1.680 1.720 204,773 +0.01(+0.58%)
Sep 09, 2015 1.700 1.750 1.680 1.710 156,685 +0.01(+0.59%)
Sep 08, 2015 1.750 1.770 1.680 1.700 152,513 -0.04(-2.30%)
Sep 04, 2015 1.660 1.740 1.740 1.740 59,800 +0.09(+5.45%)
Sep 03, 2015 1.680 1.700 1.650 1.650 50,458 -0.03(-1.79%)
Sep 02, 2015 1.660 1.710 1.620 1.680 76,288 +0.02(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.